Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

306.18 -5.54 (-1.78%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 358.93 361.63 358.90 361.08 36,841,736 -1.86(-0.51%)
Jul 29, 2021 361.71 364.12 361.71 362.94 25,809,450 +0.65(+0.18%)
Jul 28, 2021 362.06 363.89 359.72 362.29 42,451,832 +1.39(+0.38%)
Jul 27, 2021 364.65 364.65 356.67 360.90 58,406,912 -4.02(-1.10%)
Jul 26, 2021 363.93 365.32 363.05 364.92 28,694,662 +0.29(+0.08%)
Jul 23, 2021 361.77 364.92 360.39 364.63 32,273,260 +4.21(+1.17%)
Jul 22, 2021 358.27 360.44 358.27 360.43 30,495,250 +2.37(+0.66%)
Jul 21, 2021 354.88 358.06 354.65 358.06 30,583,802 +2.74(+0.77%)
Jul 20, 2021 352.19 356.79 350.38 355.32 42,571,468 +4.08(+1.16%)
Jul 19, 2021 350.62 351.74 348.63 351.24 64,977,544 -2.90(-0.82%)
Jul 16, 2021 357.90 358.90 353.78 354.14 47,724,140 -2.89(-0.81%)
Jul 15, 2021 359.47 359.67 354.99 357.03 53,888,116 -2.54(-0.71%)
Jul 14, 2021 361.30 361.95 358.71 359.56 35,636,588 +0.65(+0.18%)
Jul 13, 2021 358.52 361.93 358.04 358.91 40,023,108 +0.00(+0.00%)
Jul 12, 2021 358.94 359.38 357.34 358.91 25,939,426 +1.40(+0.39%)
Jul 09, 2021 354.70 357.99 354.11 357.51 35,528,564 +2.22(+0.62%)
Jul 08, 2021 352.30 356.17 350.99 355.30 51,325,520 -2.16(-0.60%)
Jul 07, 2021 358.94 359.25 355.46 357.46 35,579,320 +0.75(+0.21%)
Jul 06, 2021 355.78 356.99 353.04 356.70 39,172,700 +1.53(+0.43%)
Jul 02, 2021 353.07 355.50 352.83 355.17 33,244,994 +4.03(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.